Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toshiba Corp (OP: TOSBF )

27.81 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.120 5.170 5.120 5.170 5,798 -0.03(-0.58%)
Jul 28, 2011 5.200 5.290 5.200 5.200 35,152 +0.03(+0.58%)
Jul 27, 2011 5.300 5.300 5.170 5.170 25,450 -0.20(-3.72%)
Jul 26, 2011 5.320 5.380 5.310 5.370 71,560 +0.09(+1.70%)
Jul 25, 2011 5.270 5.290 5.270 5.280 9,080 -0.03(-0.56%)
Jul 22, 2011 5.290 5.310 5.290 5.310 14,107 +0.04(+0.76%)
Jul 21, 2011 5.180 5.280 5.180 5.270 14,300 +0.04(+0.76%)
Jul 20, 2011 5.180 5.250 5.180 5.230 6,120 +0.10(+1.95%)
Jul 19, 2011 5.090 5.140 5.090 5.130 36,064 +0.03(+0.59%)
Jul 18, 2011 5.130 5.160 5.100 5.100 27,900 -0.13(-2.49%)
Jul 15, 2011 5.150 5.230 5.150 5.230 4,950 +0.02(+0.38%)
Jul 14, 2011 5.290 5.290 5.200 5.210 10,830 -0.09(-1.70%)
Jul 13, 2011 5.250 5.320 5.250 5.300 31,650 +0.18(+3.52%)
Jul 12, 2011 5.110 5.160 5.110 5.120 87,665 -0.01(-0.19%)
Jul 11, 2011 5.230 5.230 5.130 5.130 21,988 -0.11(-2.10%)
Jul 08, 2011 5.170 5.240 5.170 5.240 6,700 +0.00(+0.00%)
Jul 07, 2011 5.230 5.240 5.230 5.240 3,590 -0.05(-0.95%)
Jul 06, 2011 5.290 5.290 5.290 5.290 11,000 +0.02(+0.38%)
Jul 05, 2011 5.230 5.270 5.230 5.270 7,070 -0.01(-0.19%)
Jul 01, 2011 5.230 5.300 5.230 5.280 6,950 +0.00(+0.00%)
Jun 30, 2011 5.210 5.280 5.210 5.280 19,780 +0.16(+3.13%)
Jun 29, 2011 5.120 5.155 5.120 5.120 5,008 +0.05(+0.99%)
Jun 28, 2011 5.010 5.070 5.010 5.070 19,465 +0.02(+0.40%)
Jun 27, 2011 5.100 5.100 5.050 5.050 6,665 +0.03(+0.60%)
Jun 24, 2011 5.050 5.050 5.020 5.020 9,185 +0.21(+4.37%)
Jun 23, 2011 4.870 4.870 4.800 4.810 12,000 -0.17(-3.41%)
Jun 22, 2011 4.950 5.330 4.940 4.980 14,580 +0.10(+2.05%)
Jun 21, 2011 4.880 4.880 4.830 4.880 20,100 +0.00(+0.00%)
Jun 20, 2011 4.880 4.880 4.880 4.880 22,150 -0.08(-1.61%)
Jun 17, 2011 4.960 4.960 4.940 4.960 22,552 -0.04(-0.80%)
Jun 16, 2011 4.960 5.010 4.960 5.000 5,550 +0.04(+0.81%)
Jun 15, 2011 4.990 4.990 4.960 4.960 13,600 -0.13(-2.55%)
Jun 14, 2011 5.030 5.090 5.030 5.090 14,049 +0.09(+1.80%)
Jun 13, 2011 4.980 5.050 4.980 5.000 7,600 -0.09(-1.77%)
Jun 10, 2011 5.130 5.130 5.070 5.090 44,730 -0.04(-0.78%)
Jun 09, 2011 5.120 5.130 5.120 5.130 3,510 +0.01(+0.20%)
Jun 08, 2011 5.120 5.120 5.120 5.120 11,323 +0.02(+0.39%)
Jun 07, 2011 5.050 5.100 5.050 5.100 25,934 +0.15(+3.03%)
Jun 06, 2011 5.000 5.000 4.950 4.950 31,335 -0.12(-2.37%)
Jun 03, 2011 5.070 5.080 5.060 5.070 11,490 -0.17(-3.24%)
May 24, 2011 5.210 5.250 5.210 5.240 12,500 +0.10(+1.95%)
May 23, 2011 5.120 5.220 5.110 5.140 27,659 -0.15(-2.84%)
May 20, 2011 5.370 5.370 5.270 5.290 18,335 +0.05(+0.95%)
May 19, 2011 5.210 5.300 5.210 5.240 40,030 -0.25(-4.55%)
May 18, 2011 5.480 5.490 5.470 5.490 13,679 +0.14(+2.62%)
May 17, 2011 5.320 5.390 5.320 5.350 20,599 +0.03(+0.56%)
May 16, 2011 5.400 5.400 5.320 5.320 36,898 -0.08(-1.48%)
May 13, 2011 5.400 5.400 5.400 5.400 8,450 -0.11(-2.00%)
May 12, 2011 5.500 5.560 5.470 5.510 41,974 +0.01(+0.18%)
May 11, 2011 5.490 5.500 5.460 5.500 27,588 -0.10(-1.79%)
May 10, 2011 5.550 5.630 5.550 5.600 64,994 +0.27(+5.07%)
May 09, 2011 5.430 5.430 5.320 5.330 54,045 -0.11(-2.02%)
May 06, 2011 5.430 5.490 5.420 5.440 36,183 +0.08(+1.49%)
May 05, 2011 5.360 5.380 5.310 5.360 87,222 +0.00(+0.00%)
May 04, 2011 5.370 5.380 5.350 5.360 88,912 +0.00(+0.00%)
May 03, 2011 5.400 5.400 5.360 5.360 289,335 +0.02(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.